Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.92 | 11.00 | 10.76 | 10.98 | 4,875,200 | +0.04(+0.41%) |
Nov 29, 2012 | 10.79 | 10.99 | 10.79 | 10.93 | 4,352,800 | +0.20(+1.86%) |
Nov 28, 2012 | 10.66 | 10.80 | 10.56 | 10.73 | 4,299,200 | +0.07(+0.68%) |
Nov 27, 2012 | 10.78 | 10.93 | 10.65 | 10.66 | 3,381,600 | -0.14(-1.32%) |
Nov 26, 2012 | 10.83 | 10.85 | 10.62 | 10.80 | 3,352,800 | -0.05(-0.51%) |
Nov 23, 2012 | 10.81 | 10.90 | 10.73 | 10.86 | 629,616 | +0.08(+0.77%) |
Nov 21, 2012 | 10.75 | 10.82 | 10.69 | 10.78 | 961,996 | +0.04(+0.33%) |
Nov 20, 2012 | 10.74 | 10.75 | 10.52 | 10.74 | 1,922,652 | +0.00(+0.02%) |
Nov 19, 2012 | 10.69 | 10.82 | 10.61 | 10.74 | 1,551,636 | +0.14(+1.27%) |
Nov 16, 2012 | 10.52 | 10.64 | 10.43 | 10.60 | 1,964,736 | +0.04(+0.38%) |
Nov 15, 2012 | 10.56 | 10.65 | 10.48 | 10.56 | 1,704,616 | +0.02(+0.14%) |
Nov 14, 2012 | 10.64 | 10.68 | 10.49 | 10.55 | 1,844,776 | -0.09(-0.87%) |
Nov 13, 2012 | 10.63 | 10.71 | 10.54 | 10.64 | 2,851,648 | -0.02(-0.23%) |
Nov 12, 2012 | 10.68 | 10.84 | 10.59 | 10.66 | 2,893,032 | +0.04(+0.40%) |
Nov 09, 2012 | 10.61 | 10.78 | 10.52 | 10.62 | 3,621,788 | +0.04(+0.35%) |
Nov 08, 2012 | 10.91 | 10.98 | 10.53 | 10.59 | 3,520,132 | -0.38(-3.51%) |
Nov 07, 2012 | 10.21 | 11.07 | 10.21 | 10.97 | 10,705,960 | +1.00(+10.06%) |
Nov 06, 2012 | 9.835 | 9.992 | 9.645 | 9.967 | 2,600,260 | +0.15(+1.58%) |
Nov 05, 2012 | 9.758 | 9.930 | 9.531 | 9.812 | 3,533,196 | +0.08(+0.82%) |
Nov 02, 2012 | 9.727 | 9.930 | 9.686 | 9.732 | 3,082,276 | +0.04(+0.39%) |
Nov 01, 2012 | 9.490 | 9.723 | 9.415 | 9.695 | 3,402,740 | +0.20(+2.11%) |
Oct 31, 2012 | 9.557 | 9.566 | 9.370 | 9.495 | 3,359,388 | -0.08(-0.78%) |
Oct 26, 2012 | 9.627 | 9.723 | 9.498 | 9.570 | 6,169,600 | -0.05(-0.52%) |
Oct 25, 2012 | 9.740 | 9.803 | 9.600 | 9.620 | 6,252,800 | -0.01(-0.13%) |
Oct 24, 2012 | 9.543 | 9.760 | 9.543 | 9.633 | 6,192,800 | +0.01(+0.08%) |
Oct 23, 2012 | 9.490 | 9.918 | 9.450 | 9.625 | 10,372,000 | +0.01(+0.05%) |
Oct 19, 2012 | 9.655 | 9.715 | 9.570 | 9.620 | 4,064,000 | -0.09(-0.95%) |
Oct 18, 2012 | 9.700 | 9.793 | 9.600 | 9.713 | 4,583,200 | +0.01(+0.10%) |
Oct 17, 2012 | 8.768 | 9.863 | 8.768 | 9.703 | 26,072,800 | +0.96(+10.95%) |
Oct 16, 2012 | 8.877 | 8.950 | 8.682 | 8.745 | 5,441,600 | -0.14(-1.58%) |
Oct 15, 2012 | 8.905 | 8.932 | 8.762 | 8.885 | 4,347,200 | -0.01(-0.14%) |
Oct 12, 2012 | 8.970 | 9.002 | 8.840 | 8.898 | 3,420,000 | -0.06(-0.64%) |
Oct 11, 2012 | 8.975 | 9.040 | 8.943 | 8.955 | 2,816,800 | +0.03(+0.36%) |
Oct 10, 2012 | 8.902 | 9.020 | 8.863 | 8.922 | 3,428,800 | +0.02(+0.20%) |
Oct 09, 2012 | 9.035 | 9.035 | 8.815 | 8.905 | 5,072,000 | -0.13(-1.44%) |
Oct 08, 2012 | 9.043 | 9.085 | 8.910 | 9.035 | 4,240,000 | -0.03(-0.36%) |
Oct 05, 2012 | 9.170 | 9.203 | 9.023 | 9.068 | 6,246,400 | -0.08(-0.90%) |
Oct 04, 2012 | 9.232 | 9.328 | 9.127 | 9.150 | 6,168,800 | -0.06(-0.71%) |
Oct 03, 2012 | 9.148 | 9.297 | 9.045 | 9.215 | 5,041,600 | +0.12(+1.26%) |
Oct 02, 2012 | 9.307 | 9.320 | 9.033 | 9.100 | 5,952,000 | -0.16(-1.70%) |
Oct 01, 2012 | 9.385 | 9.415 | 9.220 | 9.258 | 6,581,600 | -0.09(-1.02%) |
Sep 28, 2012 | 9.217 | 9.363 | 9.140 | 9.352 | 4,554,400 | +0.07(+0.73%) |
Sep 27, 2012 | 9.158 | 9.365 | 9.158 | 9.285 | 2,875,200 | +0.16(+1.73%) |
Sep 26, 2012 | 9.120 | 9.185 | 9.037 | 9.127 | 2,756,800 | +0.03(+0.33%) |
Sep 25, 2012 | 9.295 | 9.350 | 9.098 | 9.098 | 3,395,200 | -0.15(-1.62%) |
Sep 24, 2012 | 9.250 | 9.283 | 9.143 | 9.248 | 3,015,200 | -0.09(-0.94%) |
Sep 21, 2012 | 9.135 | 9.463 | 9.090 | 9.335 | 8,007,200 | +0.29(+3.18%) |
Sep 20, 2012 | 9.203 | 9.225 | 9.020 | 9.047 | 6,524,800 | -0.21(-2.24%) |
Sep 19, 2012 | 9.432 | 9.435 | 9.230 | 9.255 | 4,972,000 | -0.16(-1.67%) |
Sep 18, 2012 | 9.523 | 9.585 | 9.335 | 9.412 | 4,040,800 | -0.11(-1.13%) |
Sep 17, 2012 | 9.303 | 9.525 | 9.275 | 9.520 | 5,788,000 | +0.20(+2.09%) |
Sep 14, 2012 | 9.385 | 9.470 | 9.240 | 9.325 | 6,976,000 | -0.03(-0.35%) |
Sep 13, 2012 | 9.322 | 9.463 | 9.220 | 9.357 | 6,185,600 | +0.02(+0.24%) |
Sep 12, 2012 | 10.04 | 10.06 | 9.210 | 9.335 | 15,989,600 | -0.70(-7.00%) |
Sep 11, 2012 | 10.17 | 10.21 | 10.00 | 10.04 | 6,206,400 | -0.08(-0.82%) |
Sep 10, 2012 | 10.39 | 10.39 | 10.12 | 10.12 | 5,676,800 | -0.27(-2.55%) |
Sep 07, 2012 | 10.53 | 10.53 | 10.38 | 10.38 | 4,357,600 | -0.08(-0.74%) |
Sep 06, 2012 | 10.40 | 10.62 | 10.40 | 10.46 | 3,450,400 | +0.10(+0.92%) |
Sep 05, 2012 | 10.29 | 10.51 | 10.27 | 10.37 | 3,549,600 | +0.01(+0.12%) |